1. HOME >
  2. 株価時系列 >
  3. 1899 >
  4. 1994年

1899 (株)福田組 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2301,2301,2301,2304,0006,150
1994-12-281,2301,2301,2301,2303,0006,150
1994-12-271,2301,2301,2301,2303,0006,150
1994-12-261,2201,2301,2201,2307,0006,150
1994-12-221,2101,2301,2101,2307,0006,150
1994-12-211,2101,2201,2001,20010,0006,000
1994-12-191,2201,2201,2101,2104,0006,050
1994-12-161,2201,2201,2101,21021,0006,050
1994-12-151,2301,2301,2301,23076,0006,150
1994-12-141,2201,2201,2201,2203,0006,100
1994-12-091,2301,2301,2001,20010,0006,000
1994-12-081,2601,2601,2601,2606,0006,300
1994-12-061,3201,3201,3201,3202,0006,600
1994-12-051,3201,3201,3201,3203,0006,600
1994-12-021,3401,3401,3401,3404,0006,700
1994-12-011,2601,2801,2601,28036,0006,400
1994-11-301,2601,2601,2601,2603,0006,300
1994-11-291,2601,2601,2601,2604,0006,300
1994-11-281,2701,2701,2701,2702,0006,350
1994-11-251,3001,3101,2901,29038,0006,450
1994-11-241,3001,3001,3001,30020,0006,500
1994-11-221,3501,3501,3301,33010,0006,650
1994-11-211,3501,3501,3501,35012,0006,750
1994-11-181,3501,3501,3301,33020,0006,650
1994-11-171,3401,3401,3301,34041,0006,700
1994-11-161,3301,3501,3301,35038,0006,750
1994-11-151,3301,3301,3301,3305,0006,650
1994-11-141,3301,3401,3301,34045,0006,700
1994-11-111,3301,3301,3301,33065,0006,650
1994-11-101,3201,3301,3201,3304,0006,650
1994-11-081,3201,3201,3101,31015,0006,550
1994-11-071,3301,3301,3201,32028,0006,600
1994-11-041,3401,3401,3201,32043,0006,600
1994-11-021,3501,3501,3401,34019,0006,700
1994-11-011,3401,3401,3401,3402,0006,700
1994-10-311,3501,3501,3401,34028,0006,700
1994-10-281,3501,3501,3401,34094,0006,700
1994-10-271,3501,3601,3501,35025,0006,750
1994-10-261,3501,3501,3501,35032,0006,750
1994-10-251,3501,3501,3501,35085,0006,750
1994-10-241,3501,3501,3501,35026,0006,750
1994-10-211,3201,3401,3201,34023,0006,700
1994-10-201,3201,3301,3201,3304,0006,650
1994-10-191,2901,2901,2901,2901,0006,450
1994-10-181,2901,2901,2901,2909,0006,450
1994-10-171,3201,3201,2801,29027,0006,450
1994-10-141,3201,3201,3201,3202,0006,600
1994-10-131,3501,3501,3501,3503,0006,750
1994-10-121,3301,3501,3301,35011,0006,750
1994-10-111,3201,3301,3201,3305,0006,650
1994-10-071,3201,3201,3201,3208,0006,600
1994-10-061,3201,3201,3201,3203,0006,600
1994-10-051,3201,3201,3201,3204,0006,600
1994-10-041,3501,3501,3501,3504,0006,750
1994-10-031,3201,3201,3201,3204,0006,600
1994-09-301,3401,3401,3201,3205,0006,600
1994-09-291,3401,3401,3301,3304,0006,650
1994-09-281,3901,4001,3801,40033,0007,000
1994-09-271,3701,3801,3701,38049,0006,900
1994-09-261,3601,3701,3601,37026,0006,850
1994-09-221,3601,3601,3601,3607,0006,800
1994-09-211,3301,3501,3301,35038,0006,750
1994-09-201,3301,3301,3301,33018,0006,650
1994-09-191,3301,3301,3201,3207,0006,600
1994-09-141,3201,3301,3101,32047,0006,600
1994-09-131,3201,3201,3201,3201,0006,600
1994-09-121,3201,3601,3201,36014,0006,800
1994-09-091,3401,3401,3201,3408,0006,700
1994-09-081,3301,3601,3201,32014,0006,600
1994-09-071,3201,3201,3201,3207,0006,600
1994-09-061,3101,3101,3101,3103,0006,550
1994-09-051,3601,3601,3601,3603,0006,800
1994-09-021,3501,3601,3501,3606,0006,800
1994-09-011,3001,3001,3001,3004,0006,500
1994-08-311,3001,3001,3001,3002,0006,500
1994-08-291,3001,3001,2901,29014,0006,450
1994-08-261,3301,3301,3001,3006,0006,500
1994-08-251,3501,3501,3501,3504,0006,750
1994-08-241,2901,3201,2901,32010,0006,600
1994-08-231,3101,3101,3001,30033,0006,500
1994-08-221,3001,3001,3001,3005,0006,500
1994-08-191,3001,3201,2901,29025,0006,450
1994-08-181,3001,3001,3001,30042,0006,500
1994-08-171,3401,3401,2801,30049,0006,500
1994-08-161,3401,3501,3401,3408,0006,700
1994-08-151,3501,3501,3501,3503,0006,750
1994-08-121,3501,3501,3401,34021,0006,700
1994-08-111,3501,3501,3501,3501,0006,750
1994-08-101,3901,3901,3901,3901,0006,950
1994-08-081,3701,3901,3601,36035,0006,800
1994-08-051,3501,3501,3501,3509,0006,750
1994-08-041,3501,3501,3501,3502,0006,750
1994-08-031,3401,3801,3401,3805,0006,900
1994-08-021,3901,3901,3601,36018,0006,800
1994-08-011,3901,3901,3701,39022,0006,950
1994-07-291,4001,4001,3901,39012,0006,950
1994-07-281,3701,3701,3701,37031,0006,850
1994-07-271,3701,3701,3501,37027,0006,850
1994-07-261,3701,3701,3701,3703,0006,850
1994-07-211,3601,3701,3501,37038,0006,850
1994-07-201,3801,3801,3701,37022,0006,850
1994-07-191,3901,3901,3801,3809,0006,900
1994-07-181,4001,4001,4001,4001,0007,000
1994-07-151,4001,4001,3801,39019,0006,950
1994-07-141,3701,3701,3701,3708,0006,850
1994-07-131,3601,3701,3601,37016,0006,850
1994-07-121,3701,3701,3601,36012,0006,800
1994-07-111,3701,3701,3701,37010,0006,850
1994-07-081,3901,4001,3701,37021,0006,850
1994-07-071,4001,4001,3901,39014,0006,950
1994-07-061,4001,4001,4001,4009,0007,000
1994-07-051,4001,4101,4001,4105,0007,050
1994-07-041,4501,4601,4101,41015,0007,050
1994-07-011,4101,4701,4101,47017,0007,350
1994-06-301,3601,3601,3601,3601,0006,800
1994-06-291,3701,3701,3701,37011,0006,850
1994-06-271,3801,3801,3601,3602,0006,800
1994-06-231,3801,3801,3801,3801,0006,900
1994-06-221,3501,3701,3501,37011,0006,850
1994-06-211,4001,4001,3901,39033,0006,950
1994-06-201,4001,4001,3901,40015,0007,000
1994-06-171,4001,4001,3901,40073,0007,000
1994-06-151,3701,4001,3701,40033,0007,000
1994-06-141,4101,4101,3701,3703,0006,850
1994-06-131,3601,3901,3501,39016,0006,950
1994-06-101,3701,3701,3701,3703,0006,850
1994-06-091,3701,3701,3701,37041,0006,850
1994-06-081,3701,4001,3701,37013,0006,850
1994-06-071,3801,3801,3601,36013,0006,800
1994-06-061,4201,4201,3901,39011,0006,950
1994-06-031,4001,4001,4001,40014,0007,000
1994-06-021,4101,4101,4101,4106,0007,050
1994-06-011,4201,4201,4101,41011,0007,050
1994-05-311,4401,4401,4101,4103,0007,050
1994-05-301,4001,4001,4001,4002,0007,000
1994-05-271,4701,4701,4501,4502,0007,250
1994-05-261,4101,4501,4101,4505,0007,250
1994-05-251,4201,4201,4201,4203,0007,100
1994-05-241,4501,4501,4101,4109,0007,050
1994-05-231,4101,4501,4101,45016,0007,250
1994-05-201,4301,4301,4001,43013,0007,150
1994-05-181,4401,4401,4401,4402,0007,200
1994-05-161,4501,4501,4201,4202,0007,100
1994-05-131,4501,4501,4501,4501,0007,250
1994-05-121,4701,4701,4701,47014,0007,350
1994-05-111,4801,4801,4401,4409,0007,200
1994-05-101,4601,4801,4601,48012,0007,400
1994-05-091,4701,4801,4701,4803,0007,400
1994-05-061,4801,4801,4601,47017,0007,350
1994-04-281,4601,4601,4601,46020,0007,300
1994-04-271,4601,4701,4601,46050,0007,300
1994-04-261,4801,4801,4601,47023,0007,350
1994-04-251,4501,4501,4501,4503,0007,250
1994-04-221,4701,4701,4401,4709,0007,350
1994-04-211,4201,4401,4201,42024,0007,100
1994-04-201,4501,4501,4401,44020,0007,200
1994-04-191,4601,4601,4401,45055,0007,250
1994-04-181,4601,4701,4601,46081,0007,300
1994-04-151,4301,4701,4201,47043,0007,350
1994-04-141,3701,4101,3701,39023,0006,950
1994-04-131,3701,3801,3601,36026,0006,800
1994-04-121,3801,3801,3701,37019,0006,850
1994-04-081,3901,3901,3901,3901,0006,950
1994-04-071,3901,4001,3701,37042,0006,850
1994-04-061,4401,4401,4001,40036,0007,000
1994-04-051,3901,4201,3801,42048,0007,100
1994-04-041,4001,4001,3801,39013,0006,950
1994-04-011,4001,4001,4001,40015,0007,000
1994-03-311,4001,4001,3901,39010,0006,950
1994-03-301,4001,4001,4001,40011,0007,000
1994-03-291,4201,4201,4101,42014,0007,100
1994-03-281,4201,4201,4201,4201,0007,100
1994-03-251,4001,4001,3901,3903,0006,950
1994-03-241,4001,4001,4001,40018,0007,000
1994-03-231,4201,4201,4001,4004,0007,000
1994-03-221,4301,4301,4001,42024,0007,100
1994-03-181,4001,4201,4001,4202,0007,100
1994-03-171,4101,4101,3801,38037,0006,900
1994-03-161,4001,4401,4001,41038,0007,050
1994-03-151,4401,4401,4001,4004,0007,000
1994-03-141,4001,4101,4001,4105,0007,050
1994-03-111,4001,4001,3901,40026,0007,000
1994-03-101,4101,4101,4101,4101,0007,050
1994-03-091,4001,4001,3901,4004,0007,000
1994-03-081,4001,4001,3701,38010,0006,900
1994-03-071,4301,4301,4001,40013,0007,000
1994-03-041,4901,5001,4801,480130,0007,400
1994-03-031,5001,5001,5001,50070,0007,500
1994-03-021,5301,5301,5001,5008,0007,500
1994-03-011,5001,5201,5001,50033,0007,500
1994-02-281,4901,5001,4801,50020,0007,500
1994-02-251,4801,4801,4701,48028,0007,400
1994-02-241,4501,4801,4501,48021,0007,400
1994-02-231,4601,4601,4501,45023,0007,250
1994-02-221,4201,4501,4201,45015,0007,250
1994-02-211,4001,4201,3901,4207,0007,100
1994-02-181,3601,4001,3601,380102,0006,900
1994-02-171,3501,3501,3501,3505,0006,750
1994-02-161,3601,3601,3301,36091,0006,800
1994-02-151,3901,3901,3401,34048,0006,700
1994-02-141,4201,4201,4001,4002,0007,000
1994-02-101,4501,4501,4301,4507,0007,250
1994-02-091,4501,4501,4301,43081,0007,150
1994-02-081,4401,4501,4301,43022,0007,150
1994-02-071,4301,4301,4301,4303,0007,150
1994-02-041,4501,4501,4401,45023,0007,250
1994-02-031,4701,4701,4701,4702,0007,350
1994-02-021,5401,5401,5201,53039,0007,650
1994-02-011,5701,5701,5201,52034,0007,600
1994-01-311,5201,5601,5201,55031,0007,750
1994-01-271,4801,4801,4801,4803,0007,400
1994-01-261,4301,5101,4301,51011,0007,550
1994-01-241,4301,4301,4301,4304,0007,150
1994-01-211,4501,5101,4501,51047,0007,550
1994-01-201,4801,4801,4501,4508,0007,250
1994-01-191,4501,5001,4501,50023,0007,500
1994-01-181,4501,4601,4401,45010,0007,250
1994-01-171,4501,4501,4301,44010,0007,200
1994-01-141,4701,4801,4501,4608,0007,300
1994-01-131,4701,4701,4601,46012,0007,300
1994-01-121,4601,4601,4601,4607,0007,300
1994-01-111,4801,4801,4801,4801,0007,400
1994-01-101,4401,5001,4401,50012,0007,500
1994-01-071,4501,4601,4401,46011,0007,300
1994-01-061,4401,4601,4401,4608,0007,300
1994-01-051,4601,4601,4501,4605,0007,300
1994-01-041,4501,4501,4501,4502,0007,250

分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株